CF(CF)
CF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $105.01 | $108.10 | $104.98 | $105.70 | 2.75M |
| 6/25/2026 | $102.19 | $105.77 | $101.09 | $105.49 | 3.07M |
| 6/24/2026 | $102.09 | $103.27 | $100.70 | $103.09 | 2.83M |
| 6/23/2026 | $102.93 | $103.69 | $101.64 | $102.17 | 2.04M |
| 6/22/2026 | $102.40 | $104.00 | $102.11 | $103.60 | 3.27M |
| 6/18/2026 | $104.76 | $104.93 | $101.43 | $102.93 | 5.34M |
| 6/17/2026 | $105.45 | $108.79 | $104.65 | $105.85 | 2.82M |
| 6/16/2026 | $105.61 | $106.99 | $104.86 | $105.59 | 2.78M |
| 6/15/2026 | $103.31 | $107.50 | $101.51 | $106.90 | 3.30M |
| 6/12/2026 | $106.37 | $110.11 | $106.37 | $109.48 | 2.49M |
| 6/11/2026 | $111.32 | $112.30 | $106.17 | $106.56 | 3.16M |
| 6/10/2026 | $108.30 | $110.52 | $107.14 | $109.26 | 2.56M |
| 6/9/2026 | $110.95 | $110.95 | $106.29 | $108.58 | 4.35M |
| 6/8/2026 | $113.31 | $113.56 | $109.28 | $109.45 | 2.85M |
| 6/5/2026 | $117.52 | $117.59 | $113.43 | $113.49 | 2.23M |
| 6/4/2026 | $115.71 | $118.60 | $114.44 | $117.52 | 1.82M |
| 6/3/2026 | $114.00 | $118.08 | $113.82 | $116.60 | 2.43M |
| 6/2/2026 | $114.34 | $115.50 | $113.23 | $113.48 | 1.69M |
| 6/1/2026 | $114.66 | $117.04 | $113.24 | $113.30 | 2.95M |
| 5/29/2026 | $115.65 | $116.36 | $111.27 | $112.35 | 4.55M |
| 5/28/2026 | $118.35 | $120.26 | $115.41 | $116.50 | 2.05M |
| 5/27/2026 | $117.59 | $118.25 | $113.17 | $116.34 | 2.69M |
| 5/26/2026 | $120.06 | $122.25 | $118.97 | $119.16 | 2.51M |
| 5/22/2026 | $120.68 | $123.16 | $119.75 | $121.70 | 1.62M |
| 5/21/2026 | $124.82 | $125.42 | $120.78 | $121.69 | 2.75M |
| 5/20/2026 | $125.95 | $127.73 | $120.40 | $123.30 | 4.44M |
| 5/19/2026 | $126.89 | $128.78 | $124.18 | $127.86 | 2.58M |
| 5/18/2026 | $123.00 | $125.61 | $121.05 | $125.22 | 3.12M |
| 5/15/2026 | $124.20 | $126.46 | $123.24 | $125.24 | 2.79M |
| 5/14/2026 | $124.27 | $125.47 | $121.53 | $122.97 | 2.32M |
| 5/13/2026 | $129.25 | $130.02 | $125.08 | $125.50 | 3.04M |
| 5/12/2026 | $125.87 | $130.43 | $123.45 | $130.39 | 3.63M |
| 5/11/2026 | $117.01 | $124.80 | $116.04 | $124.48 | 2.81M |
| 5/8/2026 | $118.41 | $119.62 | $114.75 | $115.02 | 3.07M |
| 5/7/2026 | $114.10 | $119.61 | $113.31 | $118.68 | 5.44M |
| 5/6/2026 | $122.09 | $123.30 | $119.36 | $119.76 | 5.38M |
| 5/5/2026 | $126.00 | $129.00 | $125.54 | $128.04 | 2.81M |
| 5/4/2026 | $124.00 | $127.57 | $121.27 | $125.89 | 2.68M |
| 5/1/2026 | $123.95 | $125.68 | $120.95 | $122.69 | 2.16M |
| 4/30/2026 | $125.49 | $127.63 | $123.54 | $124.20 | 3.70M |
| 4/29/2026 | $124.08 | $127.31 | $123.11 | $126.78 | 2.51M |
| 4/28/2026 | $125.75 | $126.77 | $121.82 | $122.31 | 2.07M |
| 4/27/2026 | $122.42 | $123.89 | $120.18 | $123.63 | 2.21M |
| 4/24/2026 | $124.34 | $125.00 | $120.50 | $120.93 | 2.84M |
| 4/23/2026 | $124.30 | $127.49 | $121.60 | $125.59 | 3.61M |
| 4/22/2026 | $121.19 | $122.61 | $119.54 | $122.46 | 2.60M |
| 4/21/2026 | $115.64 | $122.47 | $115.60 | $121.31 | 3.18M |
| 4/20/2026 | $114.09 | $116.95 | $112.70 | $115.94 | 3.53M |
| 4/17/2026 | $114.00 | $114.80 | $109.71 | $112.68 | 6.86M |
| 4/16/2026 | $120.43 | $124.77 | $120.40 | $124.71 | 2.62M |
| 4/15/2026 | $120.05 | $120.83 | $118.90 | $120.81 | 2.52M |
| 4/14/2026 | $119.90 | $120.40 | $116.39 | $118.96 | 3.41M |
| 4/13/2026 | $124.72 | $126.25 | $120.81 | $121.68 | 3.65M |
| 4/10/2026 | $118.80 | $121.71 | $117.81 | $121.32 | 3.71M |
| 4/9/2026 | $128.09 | $128.88 | $118.21 | $119.38 | 5.84M |
| 4/8/2026 | $114.12 | $126.18 | $110.47 | $126.16 | 7.37M |
| 4/7/2026 | $134.91 | $139.45 | $132.25 | $133.78 | 4.48M |
| 4/6/2026 | $130.12 | $134.38 | $130.12 | $130.98 | 2.42M |
| 4/2/2026 | $134.75 | $135.75 | $128.90 | $129.97 | 4.83M |
| 4/1/2026 | $127.45 | $129.65 | $124.50 | $127.98 | 5.57M |
| 3/31/2026 | $135.91 | $137.31 | $126.43 | $129.84 | 7.05M |
| 3/30/2026 | $137.99 | $141.96 | $135.68 | $137.60 | 6.01M |